Zenith Fibres Limited (BOM:514266)
India · Delayed Price · Currency is INR 58.59
-2.41 (-3.95%)
At close: Nov 9, 2026
Zenith Fibres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 58.09 | 61.00 | 57.50 | 58.59 | 58.59 | -3.95% | 3,710 |
| Nov 8, 2026 | 59.96 | 61.00 | 59.96 | 61.00 | 61.00 | 1.72% | 36 |
| Nov 6, 2026 | 60.49 | 60.49 | 58.00 | 59.97 | 59.97 | -0.86% | 367 |
| Nov 5, 2026 | 60.60 | 60.60 | 58.00 | 60.49 | 60.49 | 1.44% | 3,059 |
| Nov 4, 2026 | 59.10 | 60.50 | 58.16 | 59.63 | 59.63 | 0.90% | 1,167 |
| Nov 3, 2026 | 59.79 | 59.79 | 58.00 | 59.10 | 59.10 | -1.47% | 283 |
| Nov 2, 2026 | 57.55 | 59.99 | 57.55 | 59.98 | 59.98 | 5.15% | 1,134 |
| Oct 30, 2026 | 59.39 | 61.00 | 57.00 | 57.04 | 57.04 | -2.45% | 312 |
| Oct 29, 2026 | 58.50 | 60.10 | 58.01 | 58.47 | 58.47 | -0.07% | 2,014 |
| Oct 28, 2026 | 60.50 | 60.50 | 58.01 | 58.51 | 58.51 | -2.78% | 667 |
| Oct 27, 2026 | 59.00 | 60.50 | 59.00 | 60.18 | 60.18 | 2.00% | 1,517 |
| Oct 26, 2026 | 58.00 | 60.00 | 58.00 | 59.00 | 59.00 | - | 1,222 |
| Oct 23, 2026 | 60.00 | 61.99 | 58.24 | 59.00 | 59.00 | -1.75% | 1,043 |
| Oct 22, 2026 | 59.38 | 61.50 | 58.00 | 60.05 | 60.05 | -0.89% | 1,963 |
| Oct 21, 2026 | 59.40 | 61.00 | 59.00 | 60.59 | 60.59 | -1.48% | 215 |
| Oct 19, 2026 | 61.59 | 62.00 | 60.01 | 61.50 | 61.50 | -0.15% | 1,320 |
| Oct 16, 2026 | 60.01 | 62.00 | 59.60 | 61.59 | 61.59 | 0.98% | 16,477 |
| Oct 15, 2026 | 61.50 | 61.50 | 60.00 | 60.99 | 60.99 | 1.90% | 563 |
| Oct 14, 2026 | 62.38 | 62.89 | 58.50 | 59.85 | 59.85 | -4.06% | 3,230 |
| Oct 13, 2026 | 61.00 | 62.95 | 59.01 | 62.38 | 62.38 | 1.36% | 471 |
| Oct 12, 2026 | 61.00 | 64.00 | 59.05 | 61.54 | 61.54 | 0.62% | 12,267 |
| Oct 9, 2026 | 62.01 | 62.80 | 60.00 | 61.16 | 61.16 | -1.86% | 2,486 |
| Oct 8, 2026 | 60.00 | 63.96 | 60.00 | 62.32 | 62.32 | 3.56% | 3,553 |
| Oct 7, 2026 | 61.99 | 63.97 | 59.26 | 60.18 | 60.18 | -4.31% | 2,114 |
| Oct 6, 2026 | 62.99 | 63.70 | 59.00 | 62.89 | 62.89 | 1.83% | 3,162 |
| Oct 5, 2026 | 62.00 | 66.99 | 60.41 | 61.76 | 61.76 | -2.69% | 3,006 |
| Oct 1, 2026 | 65.99 | 68.00 | 63.40 | 63.47 | 63.47 | -3.01% | 12,960 |
| Sep 30, 2026 | 63.50 | 66.00 | 61.66 | 65.44 | 65.44 | 6.60% | 25,877 |
| Sep 29, 2026 | 56.00 | 61.94 | 56.00 | 61.39 | 61.39 | 10.24% | 54,565 |
| Sep 28, 2026 | 54.46 | 57.00 | 53.16 | 55.69 | 55.69 | 2.26% | 5,649 |
| Sep 25, 2026 | 54.13 | 55.00 | 53.50 | 54.46 | 54.46 | 1.60% | 925 |
| Sep 24, 2026 | 53.53 | 54.50 | 53.12 | 53.60 | 53.60 | -0.45% | 736 |
| Sep 23, 2026 | 55.98 | 55.98 | 53.11 | 53.84 | 53.84 | -1.25% | 830 |
| Sep 22, 2026 | 56.00 | 56.85 | 54.50 | 54.52 | 54.52 | -0.87% | 499 |
| Sep 21, 2026 | 57.99 | 57.99 | 55.00 | 56.00 | 55.00 | - | 3,617 |
| Sep 18, 2026 | 55.50 | 56.00 | 54.00 | 56.00 | 55.00 | 1.82% | 6,002 |
| Sep 17, 2026 | 54.30 | 55.25 | 54.20 | 55.00 | 54.02 | 1.81% | 2,008 |
| Sep 16, 2026 | 54.00 | 55.98 | 54.00 | 54.02 | 53.06 | -0.15% | 1,885 |
| Sep 15, 2026 | 55.10 | 55.12 | 53.00 | 54.10 | 53.13 | -1.64% | 3,446 |
| Sep 11, 2026 | 54.80 | 55.00 | 53.41 | 55.00 | 54.02 | 0.24% | 836 |
| Sep 10, 2026 | 53.04 | 54.99 | 53.04 | 54.87 | 53.89 | 2.95% | 1,318 |
| Sep 9, 2026 | 54.89 | 54.89 | 53.02 | 53.30 | 52.35 | -2.91% | 22 |
| Sep 8, 2026 | 55.00 | 55.00 | 53.10 | 54.90 | 53.92 | -0.18% | 430 |
| Sep 7, 2026 | 53.20 | 55.00 | 53.05 | 55.00 | 54.02 | 3.50% | 1,065 |
| Sep 4, 2026 | 53.60 | 54.99 | 52.00 | 53.14 | 52.19 | -1.46% | 4,278 |
| Sep 3, 2026 | 53.90 | 55.00 | 52.00 | 53.93 | 52.97 | -0.11% | 2,163 |
| Sep 2, 2026 | 55.50 | 55.70 | 53.80 | 53.99 | 53.03 | -3.16% | 1,531 |
| Sep 1, 2026 | 56.90 | 56.90 | 55.75 | 55.75 | 54.75 | -0.13% | 99 |
| Aug 31, 2026 | 56.85 | 56.85 | 55.00 | 55.82 | 54.82 | 0.90% | 590 |
| Aug 28, 2026 | 57.20 | 57.20 | 55.18 | 55.32 | 54.33 | -2.85% | 523 |